Skip to main content
logo
Mahindra & Mahindra Limited (NSE:M&M)
India flag India · Delayed Price · Currency is INR
3,717.10
+45.50 (1.24%)
At close: Dec 5, 2025

Mahindra & Mahindra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,659.303,721.503,642.503,717.103,717.101.24%2,393,280
Dec 4, 20253,675.003,678.203,620.203,671.603,671.600.61%1,984,001
Dec 3, 20253,736.003,740.003,640.003,649.403,649.40-1.81%2,002,476
Dec 2, 20253,722.803,748.003,705.503,716.503,716.50-0.67%2,285,922
Dec 1, 20253,790.003,795.003,730.003,741.603,741.60-0.42%1,830,158
Nov 28, 20253,692.003,768.903,690.103,757.303,757.302.07%2,944,457
Nov 27, 20253,701.503,717.603,665.003,681.203,681.20-0.14%1,993,274
Nov 26, 20253,681.003,708.003,669.303,686.403,686.400.47%2,116,524
Nov 25, 20253,687.003,695.803,653.003,669.303,669.30-0.58%1,714,176
Nov 24, 20253,745.103,749.503,677.203,690.803,690.80-1.57%4,059,935
Nov 21, 20253,730.003,779.003,726.003,749.603,749.600.89%3,184,145
Nov 20, 20253,744.803,759.003,711.103,716.703,716.70-0.16%1,815,617
Nov 19, 20253,695.003,746.503,667.803,722.503,722.500.75%1,626,043
Nov 18, 20253,718.503,732.703,688.003,694.803,694.80-1.07%2,613,743
Nov 17, 20253,710.003,754.503,682.303,734.903,734.900.98%2,094,008
Nov 14, 20253,700.003,716.803,660.503,698.603,698.60-0.02%1,847,028
Nov 13, 20253,748.203,754.103,690.203,699.503,699.50-1.46%1,599,079
Nov 12, 20253,761.003,781.003,740.003,754.303,754.300.14%1,984,901
Nov 11, 20253,699.903,759.003,670.003,749.103,749.102.33%3,044,040
Nov 10, 20253,690.203,715.803,645.103,663.903,663.90-0.71%1,620,889
Nov 7, 20253,615.603,718.003,566.803,690.203,690.201.98%2,595,934
Nov 6, 20253,625.003,674.703,586.303,618.503,618.501.04%4,535,984
Nov 4, 20253,548.603,632.803,537.203,581.203,581.200.91%3,494,428
Nov 3, 20253,511.003,590.003,511.003,548.903,548.901.77%1,776,510
Oct 31, 20253,516.103,526.703,483.703,487.203,487.20-0.43%1,915,577
Oct 30, 20253,540.003,550.003,496.003,502.103,502.10-0.92%2,103,351
Oct 29, 20253,580.003,583.503,522.103,534.703,534.70-1.24%2,526,473
Oct 28, 20253,605.003,624.903,562.003,579.103,579.10-0.90%2,851,093
Oct 27, 20253,626.803,635.303,593.003,611.603,611.60-0.37%1,440,893
Oct 24, 20253,630.003,655.303,615.103,625.003,625.000.04%1,654,500
Oct 23, 20253,632.103,650.003,600.003,623.603,623.600.07%3,724,956
Oct 21, 20253,608.203,628.103,604.303,621.203,621.200.61%286,950
Oct 20, 20253,674.003,676.003,593.003,599.103,599.10-1.32%2,827,250
Oct 17, 20253,561.003,656.003,560.103,647.203,647.202.43%3,339,579
Oct 16, 20253,503.003,573.203,498.303,560.803,560.801.82%2,125,552
Oct 15, 20253,461.003,500.003,460.003,497.203,497.201.08%1,319,445
Oct 14, 20253,469.903,487.103,428.003,459.803,459.80-1,518,505
Oct 13, 20253,432.003,470.003,432.003,459.703,459.700.14%1,090,517
Oct 10, 20253,425.003,473.903,395.703,454.903,454.900.35%1,416,272
Oct 9, 20253,450.003,475.003,424.003,442.903,442.900.48%1,997,853
Oct 8, 20253,500.003,509.703,422.603,426.503,426.50-1.90%1,444,911
Oct 7, 20253,468.103,521.403,465.103,492.803,492.800.60%1,508,939
Oct 6, 20253,462.003,480.003,425.103,472.003,472.000.29%1,156,082
Oct 3, 20253,462.103,492.403,404.203,462.003,462.00-0.04%2,357,702
Oct 1, 20253,419.203,501.003,415.503,463.403,463.401.06%2,364,844
Sep 30, 20253,420.003,454.003,393.103,427.003,427.000.26%2,611,078
Sep 29, 20253,419.003,458.003,405.003,418.103,418.100.64%3,175,716
Sep 26, 20253,510.003,547.503,391.603,396.503,396.50-3.78%3,046,760
Sep 25, 20253,579.903,584.103,521.803,530.003,530.00-1.26%2,106,344
Sep 24, 20253,614.503,626.303,568.003,574.903,574.90-1.10%1,320,014